
Interwood-Xylemporia ATENE (XYLEK)
ASE
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740065100 | 0.267 | 0.001 | 0.38 | 0.268 | 0.27 | 0.264 | 53572 |
1739978700 | 0.266 | -0.008 | -2.92 | 0.275 | 0.278 | 0.266 | 68689 |
1739892300 | 0.274 | 0.009 | 3.40 | 0.267 | 0.275 | 0.263 | 91854 |
1739805900 | 0.265 | -0.002 | -0.75 | 0.264 | 0.267 | 0.261 | 49966 |
1739546700 | 0.267 | 0.001 | 0.38 | 0.264 | 0.267 | 0.26 | 39701 |
1739460300 | 0.266 | 0.001 | 0.38 | 0.264 | 0.266 | 0.26 | 55636 |
1739373900 | 0.265 | 0.003 | 1.15 | 0.263 | 0.265 | 0.26 | 43767 |
1739287500 | 0.262 | -0.001 | -0.38 | 0.265 | 0.265 | 0.26 | 43100 |
1739201100 | 0.263 | -0.002 | -0.75 | 0.265 | 0.265 | 0.258 | 75037 |
1738941900 | 0.265 | -0.002 | -0.75 | 0.266 | 0.266 | 0.263 | 23600 |
1738855500 | 0.267 | 0.001 | 0.38 | 0.267 | 0.267 | 0.262 | 45956 |
1738769100 | 0.266 | 0 | 0.00 | 0.266 | 0.266 | 0.262 | 39209 |
1738682700 | 0.266 | 0.006 | 2.31 | 0.265 | 0.269 | 0.264 | 38860 |
1738596300 | 0.26 | -0.026 | -9.09 | 0.2859999 | 0.2859999 | 0.26 | 165503 |
1738337100 | 0.2859999 | 0.0059999 | 2.14 | 0.28 | 0.287 | 0.279 | 35314 |
1738250700 | 0.28 | 0.002 | 0.72 | 0.281 | 0.281 | 0.276 | 22971 |
1738164300 | 0.278 | -0.002 | -0.71 | 0.281 | 0.2819999 | 0.278 | 11782 |
1738077900 | 0.28 | -0.001 | -0.36 | 0.279 | 0.2829999 | 0.271 | 64752 |
1737991500 | 0.281 | -0.008 | -2.77 | 0.289 | 0.289 | 0.274 | 69872 |
1737732300 | 0.289 | -0.001 | -0.34 | 0.29 | 0.29 | 0.278 | 92214 |
1737645900 | 0.29 | 0.001 | 0.35 | 0.29 | 0.29 | 0.2859999 | 10080 |
1737559500 | 0.289 | 0 | 0.00 | 0.289 | 0.289 | 0.289 | 0 |
1737473100 | 0.289 | -0.001 | -0.34 | 0.291 | 0.291 | 0.2859999 | 28310 |
1737386700 | 0.29 | 0.0050001 | 1.75 | 0.29 | 0.298 | 0.2839999 | 46550 |
1737127500 | 0.2849999 | -0.005 | -1.72 | 0.289 | 0.289 | 0.2819999 | 33900 |
1737041100 | 0.29 | -0.007 | -2.36 | 0.295 | 0.295 | 0.2849999 | 48217 |
1736954700 | 0.297 | 0.001 | 0.34 | 0.297 | 0.297 | 0.2859999 | 39189 |
1736868300 | 0.296 | 0.002 | 0.68 | 0.298 | 0.3 | 0.295 | 15581 |
1736781900 | 0.294 | -0.005 | -1.67 | 0.299 | 0.299 | 0.29 | 47500 |
1736522700 | 0.299 | 0.0150001 | 5.28 | 0.2829999 | 0.303 | 0.2829999 | 122651 |
1736436300 | 0.2839999 | -0.006 | -2.07 | 0.288 | 0.289 | 0.2839999 | 27700 |
1736349900 | 0.29 | -0.002 | -0.68 | 0.293 | 0.293 | 0.2849999 | 22496 |
1736263500 | 0.292 | 0.002 | 0.69 | 0.292 | 0.296 | 0.29 | 29350 |
1735917900 | 0.29 | 0 | 0.00 | 0.291 | 0.298 | 0.2849999 | 41403 |
1735831500 | 0.29 | 0.014 | 5.07 | 0.279 | 0.293 | 0.279 | 50701 |
1735658700 | 0.276 | 0 | 0.00 | 0.275 | 0.28 | 0.275 | 32000 |
1735572300 | 0.276 | 0.007 | 2.60 | 0.27 | 0.278 | 0.267 | 33370 |
1735313100 | 0.269 | 0.001 | 0.37 | 0.269 | 0.27 | 0.258 | 91697 |
1734967500 | 0.268 | -0.003 | -1.11 | 0.274 | 0.274 | 0.268 | 36800 |
1734708300 | 0.271 | 0 | 0.00 | 0.273 | 0.275 | 0.269 | 30304 |
1734621900 | 0.271 | -0.002 | -0.73 | 0.27 | 0.272 | 0.268 | 20602 |
1734535500 | 0.273 | 0.003 | 1.11 | 0.269 | 0.273 | 0.268 | 19700 |
1734449100 | 0.27 | -0.005 | -1.82 | 0.277 | 0.277 | 0.27 | 37285 |
1734362700 | 0.275 | 0.008 | 3.00 | 0.269 | 0.275 | 0.269 | 36530 |
1734103500 | 0.267 | 0 | 0.00 | 0.265 | 0.268 | 0.265 | 20249 |
1734017100 | 0.267 | 0.002 | 0.75 | 0.264 | 0.268 | 0.263 | 24170 |
1733930700 | 0.265 | 0.001 | 0.38 | 0.265 | 0.268 | 0.259 | 20530 |
1733844300 | 0.264 | -0.006 | -2.22 | 0.272 | 0.272 | 0.259 | 23398 |
1733757900 | 0.27 | 0 | 0.00 | 0.271 | 0.271 | 0.266 | 24699 |
1733498700 | 0.27 | -0.007 | -2.53 | 0.278 | 0.281 | 0.266 | 94342 |
1733412300 | 0.277 | 0.008 | 2.97 | 0.277 | 0.277 | 0.266 | 45152 |
1733325900 | 0.269 | 0.01 | 3.86 | 0.261 | 0.27 | 0.257 | 88798 |
1733239500 | 0.259 | -0.004 | -1.52 | 0.261 | 0.262 | 0.255 | 75931 |
1733153100 | 0.263 | 0.005 | 1.94 | 0.253 | 0.274 | 0.249 | 92270 |
1732893900 | 0.258 | 0.004 | 1.57 | 0.255 | 0.258 | 0.253 | 36540 |
1732807500 | 0.254 | 0 | 0.00 | 0.257 | 0.258 | 0.251 | 45742 |
1732721100 | 0.254 | 0.001 | 0.40 | 0.253 | 0.254 | 0.25 | 42805 |
1732634700 | 0.253 | -0.002 | -0.78 | 0.253 | 0.254 | 0.249 | 46114 |
1732548300 | 0.255 | -0.001 | -0.39 | 0.257 | 0.259 | 0.254 | 51501 |
1732289100 | 0.256 | 0.001 | 0.39 | 0.259 | 0.259 | 0.249 | 76122 |
1732202700 | 0.255 | 0 | 0.00 | 0.255 | 0.255 | 0.253 | 37080 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約